FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	34.43	34.43	34.26	34.26	-	-0.43%	1,702
Oct 8, 2025	34.51	34.52	34.35	34.41	34.41	0.06%	5,162
Oct 7, 2025	34.47	34.48	34.28	34.39	34.39	-0.31%	4,662
Oct 6, 2025	34.56	34.56	34.34	34.50	34.50	0.21%	10,026
Oct 3, 2025	34.26	34.60	34.26	34.43	34.43	0.69%	7,572
Oct 2, 2025	34.20	34.26	34.11	34.19	34.19	0.11%	5,099
Oct 1, 2025	34.04	34.17	34.04	34.15	34.15	0.22%	4,518
Sep 30, 2025	33.92	34.08	33.86	34.08	34.08	0.08%	6,878
Sep 29, 2025	34.09	34.09	33.94	34.05	34.05	0.01%	11,470
Sep 26, 2025	33.88	34.05	33.88	34.05	34.05	0.72%	3,990
Sep 25, 2025	33.87	33.91	33.62	33.80	33.80	-0.60%	8,717
Sep 24, 2025	34.05	34.10	33.93	34.01	34.01	-0.07%	18,347
Sep 23, 2025	34.07	34.32	33.96	34.03	34.03	0.10%	4,193
Sep 22, 2025	34.14	34.14	33.92	34.00	34.00	-0.36%	13,716
Sep 19, 2025	34.09	34.19	34.05	34.12	34.12	-0.53%	7,177
Sep 18, 2025	34.22	34.36	34.17	34.30	34.17	0.37%	13,922
Sep 17, 2025	33.96	34.35	33.96	34.17	34.05	0.31%	6,805
Sep 16, 2025	34.04	34.15	33.92	34.07	33.94	-0.25%	5,393
Sep 15, 2025	34.22	34.22	34.03	34.15	34.02	0.21%	8,854
Sep 12, 2025	34.22	34.24	34.08	34.08	33.95	-0.81%	3,970
Sep 11, 2025	33.81	34.36	33.81	34.36	34.23	1.26%	4,093
Sep 10, 2025	33.83	34.01	33.79	33.93	33.80	-0.10%	6,677
Sep 9, 2025	33.78	34.00	33.78	33.96	33.84	0.13%	2,099
Sep 8, 2025	33.90	33.92	33.71	33.92	33.79	-0.23%	67,871
Sep 5, 2025	34.20	34.20	33.80	34.00	33.87	-0.27%	8,658
Sep 4, 2025	33.81	34.09	33.76	34.09	33.96	0.81%	6,119
Sep 3, 2025	33.71	33.82	33.66	33.82	33.69	0.13%	7,101
Sep 2, 2025	33.66	33.82	33.55	33.77	33.65	-0.54%	27,007
Aug 29, 2025	33.80	34.01	33.80	33.96	33.83	0.02%	11,695
Aug 28, 2025	33.87	34.03	33.80	33.95	33.82	0.07%	9,803
Aug 27, 2025	33.72	33.95	33.72	33.92	33.80	0.35%	1,745
Aug 26, 2025	33.87	33.87	33.69	33.81	33.68	-0.11%	4,882
Aug 25, 2025	34.06	34.06	33.78	33.84	33.72	-0.65%	7,245
Aug 22, 2025	33.72	34.11	33.72	34.06	33.94	1.74%	15,743
Aug 21, 2025	33.43	33.58	33.41	33.48	33.36	-0.30%	14,069
Aug 20, 2025	33.55	33.60	33.46	33.58	33.46	0.22%	4,585
Aug 19, 2025	33.44	33.60	33.42	33.51	33.38	0.44%	8,375
Aug 18, 2025	33.30	33.40	33.30	33.36	33.24	0.06%	5,367
Aug 15, 2025	33.38	33.53	33.30	33.34	33.22	-0.30%	7,543
Aug 14, 2025	33.38	33.44	33.24	33.44	33.32	-0.39%	4,511
Aug 13, 2025	33.33	33.57	33.32	33.57	33.45	1.24%	7,311
Aug 12, 2025	32.86	33.18	32.86	33.16	33.04	1.13%	6,265
Aug 11, 2025	32.88	32.97	32.79	32.79	32.67	-0.38%	9,756
Aug 8, 2025	32.87	32.98	32.84	32.92	32.79	0.93%	8,508
Aug 7, 2025	32.86	32.96	32.56	32.61	32.49	-0.37%	7,388
Aug 6, 2025	32.67	32.83	32.63	32.73	32.61	0.10%	8,377
Aug 5, 2025	32.71	32.80	32.58	32.70	32.58	-0.06%	6,777
Aug 4, 2025	32.19	32.72	32.19	32.72	32.60	1.21%	7,064
Aug 1, 2025	32.42	32.47	32.12	32.33	32.21	-1.06%	7,405
Jul 31, 2025	32.75	33.03	32.67	32.67	32.55	-0.93%	9,323